Inspire Medical Systems, Inc. - INSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	190.34	197.38	197.38	197.91	189.47	560,927
February 03, 2025	188.82	191.94	191.94	195.42	186.89	290,345
January 31, 2025	195.87	193.5	193.5	199.52	193	373,716
January 30, 2025	192	194.73	194.73	198.83	192	275,726
January 29, 2025	192.96	189.99	189.99	192.96	187.06	329,800
January 28, 2025	186.88	192.79	192.79	194.31	184.56	399,200
January 27, 2025	186.31	184.35	184.35	189.59	182.36	325,500
January 24, 2025	187.57	188.47	188.47	189.13	180.44	324,710
January 23, 2025	188.4	187.59	187.59	190.85	185.64	353,100
January 22, 2025	185.78	189.05	189.05	192.65	183.56	998,600
January 21, 2025	180	185.09	185.09	185.45	178.64	511,083
January 17, 2025	175.98	177.68	177.68	178.31	172.77	513,600
January 16, 2025	176.7	173.83	173.83	176.7	170.75	494,151
January 15, 2025	173.26	176.33	176.33	177.97	171.55	766,600
January 14, 2025	176.84	169.99	169.99	180	168.73	728,103
January 13, 2025	193.5	175.43	175.43	193.5	174.5	2.12M
January 10, 2025	211.95	202.48	202.48	211.99	202.38	794,278
January 08, 2025	213.46	213.89	213.89	215.37	209	596,021
January 07, 2025	206.21	215.42	215.42	216.01	206.21	730,435
January 06, 2025	201.35	204.67	204.67	209.68	200	626,812
January 03, 2025	190.39	198.68	198.68	202.04	190.36	518,198
January 02, 2025	187.73	189.19	189.19	190.71	185.03	361,100
December 31, 2024	186.21	185.38	185.38	191.62	185.1	359,300
December 30, 2024	186.68	184.65	184.65	187.49	181.96	350,339
December 27, 2024	188.12	188.48	188.48	190.32	184.51	231,100
December 26, 2024	185.75	189.09	189.09	190.87	185.21	340,046
December 24, 2024	188.62	186.29	186.29	188.62	184.02	161,800
December 23, 2024	182	187.58	187.58	188.09	179.21	734,536
December 20, 2024	182.86	187.77	187.77	191.6	182.86	860,646
December 19, 2024	187.05	185.42	185.42	189.74	181.85	649,977
December 18, 2024	190.57	186.97	186.97	198.33	186.45	716,116
December 17, 2024	187.82	190.71	190.71	192.79	187.27	658,036
December 16, 2024	186.71	188.73	188.73	191.22	184.39	357,052
December 13, 2024	189.28	187.83	187.83	190.46	184.76	430,504
December 12, 2024	192.75	190	190	197.91	187.69	340,325
December 11, 2024	189.14	192.77	192.77	195.79	187.47	424,140
December 10, 2024	188.63	189.42	189.42	191.67	186.09	387,717
December 09, 2024	194.2	189.52	189.52	195.79	189.14	227,312
December 06, 2024	192.1	193.03	193.03	197.67	189.28	297,800
December 05, 2024	196.05	191.6	191.6	196.09	190.46	348,540
December 04, 2024	193.09	196.92	196.92	198.18	192.02	365,037
December 03, 2024	187.84	191.9	191.9	194.62	187.13	396,425
December 02, 2024	193.07	188.52	188.52	193.99	187.99	468,200
November 29, 2024	193.43	192.76	192.76	193.94	189.25	261,447
November 27, 2024	189.26	194	194	199	188.84	490,400
November 26, 2024	196.75	189.13	189.13	197.87	188.75	421,939
November 25, 2024	190	199.32	199.32	200.14	189	594,600
November 22, 2024	186.93	188.73	188.73	191.01	186.15	471,836
November 21, 2024	184.88	186.19	186.19	187.17	182.14	406,408
November 20, 2024	188.74	184.77	184.77	191.52	181.79	573,020
November 19, 2024	173.53	176.05	176.05	179.63	173.52	236,700
November 18, 2024	171.35	175.28	175.28	177.44	170.42	572,424
November 15, 2024	172.43	172.7	172.7	175.96	170.23	456,729
November 14, 2024	181.88	172.93	172.93	182.74	172.25	807,840
November 13, 2024	190.55	182.18	182.18	195.5	181.45	743,785
November 12, 2024	198	190.75	190.75	198	187.08	639,718
November 11, 2024	202.46	202.04	202.04	204.93	197.89	574,111
November 08, 2024	199.56	196.62	196.62	204.39	196.12	443,200
November 07, 2024	210.32	200.47	200.47	211.59	197.12	487,227
November 06, 2024	203.67	211.63	211.63	214.17	197.53	1.06M

Inspire Medical Systems, Inc. (INSP) NYSE